EDOM Technology Co., Ltd. (TPE:3048)
Taiwan · Delayed Price · Currency is TWD 54.00
+1.10 (2.08%)
Oct 28, 2026, 1:30 PM CST
EDOM Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 53.80 | 54.40 | 53.60 | 54.00 | 54.00 | 2.08% | 748,597 |
| Oct 27, 2026 | 53.40 | 53.40 | 52.10 | 52.90 | 52.90 | 0.19% | 1,038,354 |
| Oct 22, 2026 | 55.30 | 55.60 | 52.80 | 52.80 | 52.80 | -4.17% | 2,057,971 |
| Oct 21, 2026 | 54.30 | 55.60 | 54.00 | 55.10 | 55.10 | 2.99% | 1,796,789 |
| Oct 20, 2026 | 53.50 | 54.80 | 53.40 | 53.50 | 53.50 | -1.11% | 1,008,599 |
| Oct 19, 2026 | 53.50 | 54.20 | 52.20 | 54.10 | 54.10 | -0.73% | 1,669,807 |
| Oct 16, 2026 | 54.70 | 55.70 | 54.20 | 54.50 | 54.50 | -0.37% | 1,887,709 |
| Oct 15, 2026 | 55.50 | 56.30 | 54.60 | 54.70 | 54.70 | -3.70% | 3,709,759 |
| Oct 14, 2026 | 56.00 | 57.70 | 55.20 | 56.80 | 56.80 | 4.22% | 4,434,641 |
| Oct 13, 2026 | 54.40 | 56.80 | 54.20 | 54.50 | 54.50 | -2.15% | 5,241,356 |
| Oct 12, 2026 | 57.10 | 57.40 | 55.60 | 55.70 | 55.70 | -2.28% | 5,133,950 |
| Oct 8, 2026 | 54.80 | 58.30 | 54.80 | 57.00 | 57.00 | 6.74% | 12,195,758 |
| Oct 7, 2026 | 52.90 | 54.60 | 52.90 | 53.40 | 53.40 | 0.19% | 1,218,169 |
| Oct 6, 2026 | 53.90 | 53.90 | 52.60 | 53.30 | 53.30 | -0.56% | 1,401,903 |
| Oct 5, 2026 | 54.50 | 54.80 | 53.50 | 53.60 | 53.60 | -0.19% | 2,382,285 |
| Oct 2, 2026 | 53.90 | 55.00 | 53.30 | 53.70 | 53.70 | 1.70% | 4,945,199 |
| Oct 1, 2026 | 51.70 | 52.90 | 51.70 | 52.80 | 52.80 | 2.13% | 1,773,847 |
| Sep 30, 2026 | 51.80 | 52.00 | 51.40 | 51.70 | 51.70 | 1.17% | 783,996 |
| Sep 29, 2026 | 51.90 | 52.00 | 51.00 | 51.10 | 51.10 | -1.54% | 1,041,856 |
| Sep 24, 2026 | 50.40 | 52.00 | 50.00 | 51.90 | 51.90 | 2.98% | 1,547,988 |
| Sep 23, 2026 | 51.00 | 51.00 | 50.10 | 50.40 | 50.40 | -0.20% | 803,288 |
| Sep 22, 2026 | 51.80 | 51.90 | 50.30 | 50.50 | 50.50 | -1.17% | 833,056 |
| Sep 21, 2026 | 51.00 | 51.60 | 50.70 | 51.10 | 51.10 | 0.20% | 735,187 |
| Sep 18, 2026 | 51.20 | 51.20 | 50.60 | 51.00 | 51.00 | 1.19% | 619,183 |
| Sep 17, 2026 | 50.50 | 51.20 | 50.30 | 50.40 | 50.40 | - | 631,214 |
| Sep 16, 2026 | 49.80 | 50.80 | 49.60 | 50.40 | 50.40 | 2.02% | 630,681 |
| Sep 15, 2026 | 50.20 | 50.30 | 49.40 | 49.40 | 49.40 | -1.59% | 669,936 |
| Sep 14, 2026 | 49.50 | 50.80 | 49.30 | 50.20 | 50.20 | - | 700,043 |
| Sep 11, 2026 | 50.50 | 51.00 | 50.10 | 50.20 | 50.20 | -2.33% | 1,079,726 |
| Sep 10, 2026 | 51.20 | 51.60 | 50.70 | 51.40 | 51.40 | -0.39% | 1,130,620 |
| Sep 9, 2026 | 52.30 | 52.60 | 51.50 | 51.60 | 51.60 | -0.77% | 1,104,961 |
| Sep 8, 2026 | 53.40 | 53.90 | 51.90 | 52.00 | 52.00 | -2.80% | 1,470,053 |
| Sep 7, 2026 | 54.10 | 54.10 | 53.20 | 53.50 | 53.50 | 0.19% | 716,778 |
| Sep 4, 2026 | 53.40 | 53.80 | 52.70 | 53.40 | 53.40 | 1.91% | 1,031,546 |
| Sep 3, 2026 | 54.20 | 54.40 | 52.40 | 52.40 | 52.40 | -2.96% | 1,604,527 |
| Sep 2, 2026 | 54.70 | 55.00 | 54.00 | 54.00 | 54.00 | -1.46% | 1,041,777 |
| Sep 1, 2026 | 54.80 | 55.60 | 54.60 | 54.80 | 54.80 | -0.18% | 1,294,083 |
| Aug 31, 2026 | 55.10 | 56.30 | 54.30 | 54.90 | 54.90 | -1.26% | 1,406,697 |
| Aug 28, 2026 | 57.30 | 57.90 | 55.60 | 55.60 | 55.60 | -1.07% | 3,553,464 |
| Aug 27, 2026 | 57.00 | 57.10 | 56.20 | 56.20 | 56.20 | - | 1,118,393 |
| Aug 26, 2026 | 55.80 | 56.60 | 55.50 | 56.20 | 56.20 | 1.08% | 1,068,627 |
| Aug 25, 2026 | 56.60 | 56.60 | 54.30 | 55.60 | 55.60 | -0.18% | 1,361,824 |
| Aug 24, 2026 | 56.00 | 57.00 | 55.70 | 55.70 | 55.70 | -0.54% | 1,027,722 |
| Aug 21, 2026 | 56.00 | 56.30 | 55.20 | 56.00 | 56.00 | - | 1,069,185 |
| Aug 20, 2026 | 57.10 | 57.40 | 55.40 | 56.00 | 56.00 | -1.75% | 1,863,639 |
| Aug 19, 2026 | 53.80 | 58.30 | 53.80 | 57.00 | 57.00 | 2.89% | 3,204,496 |
| Aug 18, 2026 | 57.50 | 57.80 | 55.30 | 55.40 | 55.40 | -4.48% | 2,502,097 |
| Aug 17, 2026 | 58.50 | 58.80 | 57.40 | 58.00 | 58.00 | -1.36% | 2,499,306 |
| Aug 14, 2026 | 60.80 | 60.90 | 58.50 | 58.80 | 58.80 | -3.13% | 4,236,749 |
| Aug 13, 2026 | 59.80 | 63.90 | 59.60 | 60.70 | 60.70 | 1.68% | 9,017,446 |